ALM Equity AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	510.91	530.75	510.91	530.75	530.75	38
2023-01-04	510.91	520.83	510.91	520.83	520.83	16
2023-01-03	525.79	530.75	525.79	530.75	530.75	7
2023-01-02	515.87	515.87	515.87	515.87	515.87	1
2022-12-30	500.99	520.83	494.04	520.83	520.83	1,021
2022-12-29	494.04	510.91	492.06	510.91	510.91	105
2022-12-28	496.03	505.95	494.04	500.99	500.99	163
2022-12-27	515.87	515.87	500.99	500.99	500.99	37
2022-12-23	505.95	515.87	505.95	510.91	510.91	105
2022-12-22	500.99	505.95	496.03	496.03	496.03	16
2022-12-21	496.03	500.99	496.03	500.99	500.99	34
2022-12-16	496.03	496.03	496.03	496.03	496.03	1,500
2022-12-15	510.91	510.91	496.03	496.03	496.03	271
2022-12-14	496.03	510.91	496.03	510.91	510.91	422
2022-12-13	500.99	510.91	500.99	505.95	505.95	165
2022-12-12	510.91	510.91	510.91	510.91	510.91	7
2022-12-09	505.95	510.91	505.95	510.91	510.91	330
2022-12-08	505.95	510.91	486.11	500.99	500.99	5,528
2022-12-07	515.87	515.87	505.95	515.87	515.87	9
2022-12-06	496.03	515.87	496.03	515.87	515.87	55
2022-12-05	505.95	505.95	500.99	500.99	500.99	5,337
2022-12-02	510.91	510.91	505.95	510.91	510.91	112
2022-12-01	515.87	515.87	510.91	510.91	510.91	819
2022-11-30	520.83	520.83	515.87	515.87	515.87	381
2022-11-29	535.71	535.71	510.91	525.79	525.79	317
2022-11-28	530.75	565.47	530.75	545.63	545.63	228
2022-11-25	540.67	540.67	520.83	520.83	520.83	192
2022-11-23	530.75	530.75	530.75	530.75	530.75	54
2022-11-22	540.67	540.67	530.75	530.75	530.75	21
2022-11-18	530.75	530.75	530.75	530.75	530.75	150
2022-11-17	525.79	535.71	525.79	530.75	530.75	234
2022-11-16	545.63	545.63	540.67	540.67	540.67	219
2022-11-15	538.19	555.05	538.19	555.05	555.05	2
2022-11-14	557.54	557.54	530.75	547.61	547.61	526
2022-11-11	555.05	555.05	555.05	555.05	555.05	10
2022-11-10	557.04	557.54	556.54	557.54	557.54	254
2022-11-09	555.55	555.55	550.59	550.59	550.59	24
2022-11-08	565.47	565.47	555.55	555.55	555.55	193
2022-11-07	574.90	575.39	565.47	565.47	565.47	579
2022-11-04	574.90	574.90	574.90	574.90	574.90	55
2022-11-03	561.50	561.50	561.50	561.50	561.50	2
2022-11-02	572.42	575.39	572.42	572.42	572.42	187
2022-11-01	569.44	572.42	568.94	572.42	572.42	1,752
2022-10-31	567.46	568.94	567.46	568.94	568.94	4
2022-10-28	556.05	566.96	556.05	566.96	566.96	60
2022-10-27	568.94	568.94	557.54	557.54	557.54	15
2022-10-26	568.45	568.45	568.45	568.45	568.45	1,000
2022-10-25	560.51	568.94	560.51	568.94	568.94	149
2022-10-24	569.94	569.94	555.55	555.55	555.55	1,513
2022-10-21	555.55	560.51	555.55	560.51	560.51	254
2022-10-20	546.13	556.05	546.13	555.55	555.55	54
2022-10-19	555.55	555.55	555.55	555.55	555.55	300
2022-10-18	545.63	561.50	545.63	561.50	561.50	886
2022-10-17	541.66	561.50	541.66	561.50	561.50	106
2022-10-14	556.54	556.54	531.25	556.54	556.54	188
2022-10-13	556.05	556.05	555.05	555.05	555.05	47
2022-10-12	555.55	557.54	555.55	557.54	557.54	18
2022-10-11	557.54	569.44	547.61	555.55	555.55	1,072
2022-10-10	582.34	582.34	571.42	571.42	571.42	6
2022-10-07	584.32	584.32	582.44	582.44	582.44	70

← NewerPage 16 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-23	0.1262 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.